Deutsche Märkte geschlossen

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
174,13+0,30 (+0,17%)
Börsenschluss: 04:00PM EDT
174,12 -0,01 (-0,01%)
Nachbörse: 06:31PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240621C001550002024-04-30 2:27PM EDT155.0016.4017.7022.500.00--051.05%
FFIV240621C001600002024-05-16 11:43AM EDT160.0015.3113.5017.400.00-21142.03%
FFIV240621C001650002024-05-17 9:41AM EDT165.0010.158.8012.90-0.02-0.20%52636.17%
FFIV240621C001700002024-05-15 3:59PM EDT170.007.506.208.600.00-17930.18%
FFIV240621C001750002024-05-17 3:42PM EDT175.003.503.004.00-0.10-2.78%126420.80%
FFIV240621C001800002024-05-17 11:43AM EDT180.001.451.251.85-0.15-9.37%4819.20%
FFIV240621C001850002024-05-16 11:48AM EDT185.000.500.400.800.00-73119.02%
FFIV240621C001900002024-05-08 2:27PM EDT190.000.300.004.800.00-12249.49%
FFIV240621C001950002024-05-03 12:33PM EDT195.000.100.004.800.00-122656.08%
FFIV240621C002000002024-05-14 3:36PM EDT200.000.180.000.200.00-22925.10%
FFIV240621C002100002024-05-08 11:37AM EDT210.000.130.004.800.00-1557.12%
FFIV240621C002200002024-04-29 1:39PM EDT220.000.500.004.800.00--266.10%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FFIV240621P001150002024-04-30 9:47AM EDT115.000.050.000.550.00--269.09%
FFIV240621P001400002024-05-06 1:26PM EDT140.000.370.001.750.00--1050.83%
FFIV240621P001450002024-05-01 1:53PM EDT145.000.330.001.000.00--145.95%
FFIV240621P001500002024-05-08 11:37AM EDT150.000.270.051.800.00-1747.12%
FFIV240621P001550002024-05-09 3:28PM EDT155.000.420.001.200.00-2634.74%
FFIV240621P001600002024-05-17 2:41PM EDT160.000.330.151.40-0.67-67.00%109629.49%
FFIV240621P001650002024-05-17 2:41PM EDT165.000.710.501.00-0.49-40.83%147619.47%
FFIV240621P001700002024-05-17 1:28PM EDT170.001.641.401.80-0.36-18.00%22716.63%
FFIV240621P001750002024-05-17 12:43PM EDT175.003.503.103.90-0.30-7.89%63216.22%
FFIV240621P001800002024-05-16 12:51PM EDT180.006.955.407.400.00-1717.44%
FFIV240621P001850002024-04-29 2:48PM EDT185.008.608.5013.000.00--1627.83%
FFIV240621P001900002024-04-29 1:03PM EDT190.0010.6013.5018.100.00--334.78%